Register for real-time alerts, custom portfolio, and market movers
GCEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,495.00 | 13.00 | 0.88% | 1,488.60 | 1,495.00 | 1,488.60 | 1 |
| May 23 2024 | 1,482.00 | -17.90 | -1.19% | 1,482.00 | 1,482.00 | 1,482.00 | 0 |
| May 22 2024 | 1,499.90 | 31.50 | 2.15% | 1,499.90 | 1,499.90 | 1,499.90 | 0 |
| May 21 2024 | 1,468.40 | -4.70 | -0.32% | 1,468.40 | 1,468.40 | 1,468.40 | 2 |
| May 20 2024 | 1,473.10 | -6.30 | -0.43% | 1,473.10 | 1,473.10 | 1,473.10 | 12 |
| May 17 2024 | 1,479.40 | -13.30 | -0.89% | 1,479.00 | 1,480.80 | 1,479.00 | 88 |
| May 16 2024 | 1,492.70 | -4.20 | -0.28% | 1,492.70 | 1,492.70 | 1,492.70 | 6 |
| May 15 2024 | 1,496.90 | -4.80 | -0.32% | 1,495.00 | 1,497.20 | 1,495.00 | 202 |
| May 14 2024 | 1,501.70 | 30.40 | 2.07% | 1,501.70 | 1,501.70 | 1,501.70 | 0 |
| May 13 2024 | 1,471.30 | 11.10 | 0.76% | 1,471.30 | 1,471.30 | 1,471.30 | 1 |
| May 10 2024 | 1,460.20 | -8.40 | -0.57% | 1,460.20 | 1,460.20 | 1,460.20 | 1 |
| May 09 2024 | 1,468.60 | 10.70 | 0.73% | 1,468.60 | 1,468.60 | 1,468.60 | 0 |
| May 08 2024 | 1,457.90 | -6.70 | -0.46% | 1,457.90 | 1,457.90 | 1,457.90 | 0 |
| May 07 2024 | 1,464.60 | 19.20 | 1.33% | 1,464.60 | 1,464.60 | 1,464.60 | 0 |
| May 03 2024 | 1,445.40 | 30.70 | 2.17% | 1,445.40 | 1,445.40 | 1,445.40 | 1 |
| May 02 2024 | 1,414.70 | 14.00 | 1.00% | 1,413.00 | 1,415.60 | 1,412.60 | 677 |
| May 01 2024 | 1,400.70 | 1.60 | 0.11% | 1,400.70 | 1,400.70 | 1,400.70 | 3 |
| Apr 30 2024 | 1,399.10 | -13.10 | -0.93% | 1,407.80 | 1,407.80 | 1,396.40 | 512 |
| Apr 29 2024 | 1,412.20 | 21.70 | 1.56% | 1,409.40 | 1,414.30 | 1,406.70 | 676 |
| Apr 26 2024 | 1,390.50 | 28.70 | 2.11% | 1,390.50 | 1,390.50 | 1,390.50 | 0 |
| Apr 25 2024 | 1,361.80 | -26.40 | -1.90% | 1,357.40 | 1,362.20 | 1,356.50 | 668 |
| Apr 24 2024 | 1,388.20 | -7.40 | -0.53% | 1,388.20 | 1,388.20 | 1,388.20 | 1 |
| Apr 23 2024 | 1,395.60 | 18.50 | 1.34% | 1,395.60 | 1,395.60 | 1,395.60 | 2 |
| Apr 22 2024 | 1,377.10 | -9.50 | -0.69% | 1,377.10 | 1,377.10 | 1,377.10 | 0 |
| Apr 19 2024 | 1,386.60 | -9.70 | -0.69% | 1,386.60 | 1,386.60 | 1,386.60 | 0 |
| Apr 18 2024 | 1,396.30 | 21.30 | 1.55% | 1,396.40 | 1,399.70 | 1,395.10 | 1,188 |
| Apr 17 2024 | 1,375.00 | -1.60 | -0.12% | 1,381.00 | 1,383.30 | 1,375.00 | 755 |
| Apr 16 2024 | 1,376.60 | -28.90 | -2.06% | 1,373.40 | 1,376.60 | 1,373.40 | 19 |
| Apr 15 2024 | 1,405.50 | -30.40 | -2.12% | 1,405.50 | 1,405.50 | 1,405.50 | 2 |
| Apr 12 2024 | 1,435.90 | 6.20 | 0.43% | 1,435.90 | 1,435.90 | 1,435.90 | 2 |
| Apr 11 2024 | 1,429.70 | -1.40 | -0.10% | 1,429.70 | 1,429.70 | 1,429.70 | 6 |
| Apr 10 2024 | 1,431.10 | -19.10 | -1.32% | 1,431.10 | 1,431.10 | 1,431.10 | 0 |
| Apr 09 2024 | 1,450.20 | 6.80 | 0.47% | 1,450.20 | 1,450.20 | 1,450.20 | 1 |
| Apr 08 2024 | 1,443.40 | 22.50 | 1.58% | 1,443.20 | 1,444.60 | 1,442.80 | 356 |
| Apr 05 2024 | 1,420.90 | -34.70 | -2.38% | 1,420.90 | 1,420.90 | 1,420.90 | 12 |
| Apr 04 2024 | 1,455.60 | 25.00 | 1.75% | 1,454.20 | 1,455.70 | 1,453.40 | 772 |
| Apr 03 2024 | 1,430.60 | -7.80 | -0.54% | 1,412.80 | 1,431.40 | 1,410.10 | 799 |
| Apr 02 2024 | 1,438.40 | -20.90 | -1.43% | 1,440.00 | 1,440.20 | 1,437.70 | 85 |
| Mar 28 2024 | 1,459.30 | 8.70 | 0.60% | 1,456.00 | 1,460.10 | 1,455.10 | 634 |
| Mar 27 2024 | 1,450.60 | 14.30 | 1.00% | 1,450.60 | 1,450.60 | 1,450.60 | 0 |
| Mar 26 2024 | 1,436.30 | -1.70 | -0.12% | 1,436.30 | 1,436.30 | 1,436.30 | 61 |
| Mar 25 2024 | 1,438.00 | 0.60 | 0.04% | 1,435.40 | 1,438.10 | 1,434.60 | 300 |
| Mar 22 2024 | 1,437.40 | -6.10 | -0.42% | 1,439.80 | 1,441.30 | 1,436.60 | 165 |
| Mar 21 2024 | 1,443.50 | 37.20 | 2.65% | 1,447.80 | 1,447.80 | 1,441.70 | 602 |
| Mar 20 2024 | 1,406.30 | 1.80 | 0.13% | 1,406.30 | 1,406.30 | 1,406.30 | 23 |
| Mar 19 2024 | 1,404.50 | -1.60 | -0.11% | 1,404.50 | 1,404.50 | 1,404.50 | 0 |
| Mar 18 2024 | 1,406.10 | 12.20 | 0.88% | 1,406.10 | 1,406.10 | 1,406.10 | 0 |
| Mar 15 2024 | 1,393.90 | -2.00 | -0.14% | 1,393.90 | 1,393.90 | 1,393.90 | 1 |
| Mar 14 2024 | 1,395.90 | -22.50 | -1.59% | 1,395.90 | 1,395.90 | 1,395.90 | 4 |
| Mar 13 2024 | 1,418.40 | -7.10 | -0.50% | 1,418.40 | 1,418.40 | 1,418.40 | 13 |
| Mar 12 2024 | 1,425.50 | -5.10 | -0.36% | 1,426.80 | 1,427.40 | 1,423.70 | 1,498 |
| Mar 11 2024 | 1,430.60 | 6.60 | 0.46% | 1,430.60 | 1,430.60 | 1,430.60 | 3 |
| Mar 08 2024 | 1,424.00 | -1.70 | -0.12% | 1,426.40 | 1,428.10 | 1,424.00 | 300 |
| Mar 07 2024 | 1,425.70 | 2.90 | 0.20% | 1,425.70 | 1,425.70 | 1,425.70 | 2 |
| Mar 06 2024 | 1,422.80 | 24.30 | 1.74% | 1,422.80 | 1,422.80 | 1,422.80 | 0 |
| Mar 05 2024 | 1,398.50 | -13.60 | -0.96% | 1,398.50 | 1,398.50 | 1,398.50 | 0 |
| Mar 04 2024 | 1,412.10 | -21.40 | -1.49% | 1,412.10 | 1,412.10 | 1,412.10 | 8 |
| Mar 01 2024 | 1,433.50 | 17.90 | 1.26% | 1,425.40 | 1,436.60 | 1,414.20 | 3,824 |
| Feb 29 2024 | 1,415.60 | 16.70 | 1.19% | 1,415.60 | 1,415.60 | 1,415.60 | 0 |
| Feb 28 2024 | 1,398.90 | -0.70 | -0.05% | 1,397.20 | 1,400.10 | 1,391.40 | 290 |
| Feb 27 2024 | 1,399.60 | 14.80 | 1.07% | 1,390.20 | 1,399.60 | 1,388.40 | 534 |
